5 DAY PERFORMANCE
+8.18%
1 MONTH PERFORMANCE
+26.51%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
-37.37%
YEAR-TO-DATE PERFORMANCE
-42.79%
1 YEAR PERFORMANCE
-35.32%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.57 | $0.56 (-1.74%) | $0.58 | $0.56 | 7.70 K | $23.72 M |
| 12/04/2025 | $0.60 | $0.57 (-5%) | $0.60 | $0.52 | 19.23 K | $24.14 M |
| 12/03/2025 | $0.58 | $0.62 (6.9%) | $0.65 | $0.58 | 24.13 K | $26.25 M |
| 12/02/2025 | $0.63 | $0.55 (-12.7%) | $0.63 | $0.50 | 27.94 K | $23.29 M |
| 12/01/2025 | $0.72 | $0.63 (-12.79%) | $0.72 | $0.61 | 42.10 K | $26.58 M |
| 11/28/2025 | $0.69 | $0.68 (-1.74%) | $0.71 | $0.68 | 7.44 K | $28.71 M |
| 11/26/2025 | $0.69 | $0.68 (-1.35%) | $0.72 | $0.67 | 27.03 K | $28.29 M |
| 11/25/2025 | $0.73 | $0.75 (2.74%) | $0.75 | $0.70 | 28.10 K | $31.13 M |
| 11/24/2025 | $0.65 | $0.71 (9.23%) | $0.75 | $0.65 | 41.31 K | $29.51 M |
| 11/21/2025 | $0.68 | $0.71 (4.4%) | $0.71 | $0.65 | 18.14 K | $29.51 M |
| 11/20/2025 | $0.66 | $0.72 (8.58%) | $0.72 | $0.66 | 14.40 K | $29.83 M |
| 11/19/2025 | $0.67 | $0.72 (6.88%) | $0.73 | $0.63 | 84.15 K | $29.90 M |
| 11/18/2025 | $0.69 | $0.66 (-4.73%) | $0.70 | $0.65 | 29.95 K | $27.43 M |
| 11/17/2025 | $0.66 | $0.65 (-1.48%) | $0.70 | $0.63 | 39.30 K | $27.02 M |
| 11/14/2025 | $0.68 | $0.68 (0%) | $0.70 | $0.61 | 180.60 K | $28.26 M |
| 11/13/2025 | $0.56 | $0.65 (16.07%) | $0.70 | $0.48 | 139.70 K | $27.02 M |
| 11/12/2025 | $0.47 | $0.55 (17.02%) | $0.62 | $0.47 | 138.94 K | $22.86 M |
| 11/11/2025 | $0.47 | $0.47 (-0.8%) | $0.51 | $0.47 | 39.75 K | $19.54 M |
| 11/10/2025 | $0.50 | $0.47 (-6.46%) | $0.50 | $0.45 | 26.50 K | $19.49 M |
| 11/07/2025 | $0.48 | $0.47 (-2.02%) | $0.48 | $0.47 | 15.90 K | $19.54 M |
| 11/06/2025 | $0.52 | $0.50 (-3.68%) | $0.52 | $0.48 | 26.50 K | $20.78 M |
| 11/05/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.49 | 8.14 K | $21.20 M |
| 11/04/2025 | $0.51 | $0.51 (0.94%) | $0.53 | $0.50 | 5.60 K | $21.40 M |
| 11/03/2025 | $0.51 | $0.50 (-2.67%) | $0.51 | $0.50 | 12.00 K | $20.63 M |
| 10/31/2025 | $0.54 | $0.51 (-5.37%) | $0.54 | $0.51 | 12.60 K | $21.24 M |
| 10/30/2025 | $0.54 | $0.54 (-0.02%) | $0.54 | $0.52 | 5.62 K | $22.44 M |
| 10/29/2025 | $0.54 | $0.52 (-4.33%) | $0.54 | $0.52 | 907 | $21.47 M |
| 10/28/2025 | $0.53 | $0.52 (-3.47%) | $0.54 | $0.51 | 9.70 K | $21.46 M |
| 10/27/2025 | $0.53 | $0.53 (0.92%) | $0.54 | $0.52 | 30.62 K | $22.23 M |
| 10/24/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.51 | 5.98 K | $21.61 M |
| 10/23/2025 | $0.49 | $0.52 (5.46%) | $0.52 | $0.49 | 8.58 K | $21.61 M |
| 10/22/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.50 | 19.50 K | $21.20 M |
| 10/21/2025 | $0.53 | $0.52 (-2.43%) | $0.53 | $0.49 | 12.84 K | $21.49 M |
| 10/20/2025 | $0.52 | $0.54 (4.62%) | $0.54 | $0.52 | 17.70 K | $22.61 M |
| 10/17/2025 | $0.53 | $0.52 (-1.89%) | $0.54 | $0.51 | 41.70 K | $21.61 M |
| 10/16/2025 | $0.52 | $0.53 (1.75%) | $0.54 | $0.52 | 5.50 K | $22.03 M |
| 10/15/2025 | $0.53 | $0.52 (-1.38%) | $0.54 | $0.52 | 8.00 K | $21.62 M |
| 10/14/2025 | $0.54 | $0.53 (-2.68%) | $0.54 | $0.50 | 38.70 K | $21.93 M |
| 10/13/2025 | $0.51 | $0.51 (-0.87%) | $0.51 | $0.50 | 36.28 K | $21.20 M |
| 10/10/2025 | $0.56 | $0.50 (-11%) | $0.56 | $0.50 | 55.30 K | $20.80 M |
| 10/09/2025 | $0.57 | $0.55 (-3.51%) | $0.58 | $0.55 | 27.99 K | $22.86 M |
| 10/08/2025 | $0.57 | $0.57 (-0.44%) | $0.58 | $0.55 | 24.42 K | $23.59 M |
| 10/07/2025 | $0.57 | $0.58 (0.88%) | $0.59 | $0.56 | 28.63 K | $23.90 M |
| 10/06/2025 | $0.60 | $0.57 (-4.23%) | $0.61 | $0.52 | 130.70 K | $23.88 M |
| 10/03/2025 | $0.59 | $0.60 (0.85%) | $0.62 | $0.56 | 61.90 K | $24.73 M |
| 10/02/2025 | $0.49 | $0.59 (20.4%) | $0.62 | $0.49 | 566.20 K | $24.53 M |
| 10/01/2025 | $0.65 | $0.68 (3.85%) | $0.68 | $0.60 | 45.20 K | $28.06 M |
| 09/30/2025 | $0.57 | $0.65 (13.28%) | $0.65 | $0.55 | 54.10 K | $26.98 M |
| 09/29/2025 | $0.58 | $0.55 (-4.6%) | $0.64 | $0.53 | 87.90 K | $22.86 M |
| 09/26/2025 | $0.63 | $0.58 (-7.2%) | $0.63 | $0.52 | 188.00 K | $24.11 M |
| 09/25/2025 | $0.54 | $0.62 (14.76%) | $0.63 | $0.53 | 116.70 K | $25.76 M |
| 09/24/2025 | $0.60 | $0.54 (-9.65%) | $0.64 | $0.53 | 107.20 K | $22.64 M |
| 09/23/2025 | $0.56 | $0.60 (7.18%) | $0.63 | $0.56 | 274.00 K | $24.95 M |
| 09/22/2025 | $0.68 | $0.66 (-3.8%) | $0.72 | $0.63 | 67.65 K | $27.33 M |
| 09/19/2025 | $0.71 | $0.72 (1.13%) | $0.72 | $0.68 | 37.30 K | $29.84 M |
| 09/18/2025 | $0.70 | $0.68 (-2.98%) | $0.73 | $0.67 | 56.98 K | $28.26 M |
| 09/17/2025 | $0.75 | $0.75 (0%) | $0.76 | $0.70 | 38.57 K | $31.17 M |
| 09/16/2025 | $0.71 | $0.73 (2.73%) | $0.77 | $0.68 | 45.30 K | $30.34 M |
| 09/15/2025 | $0.70 | $0.75 (7.13%) | $0.77 | $0.70 | 52.09 K | $31.17 M |
| 09/12/2025 | $0.75 | $0.73 (-2.93%) | $0.75 | $0.68 | 44.70 K | $30.26 M |
| 09/11/2025 | $0.70 | $0.75 (7.14%) | $0.75 | $0.70 | 34.43 K | $31.17 M |
| 09/10/2025 | $0.68 | $0.70 (3.83%) | $0.73 | $0.66 | 49.94 K | $29.26 M |
| 09/09/2025 | $0.73 | $0.70 (-4.66%) | $0.74 | $0.68 | 62.40 K | $29.09 M |
| 09/08/2025 | $0.66 | $0.74 (12.12%) | $0.77 | $0.63 | 84.72 K | $30.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
